Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.68 | 5.71 | 5.62 | 5.68 | 5.68 | -0.07 (-1.22%) | 56,785,504 |
15 Mar 2024 | CNY | 5.65 | 5.75 | 5.62 | 5.75 | 5.75 | +0.08 (+1.41%) | 26,657,544 |
14 Mar 2024 | CNY | 5.72 | 5.75 | 5.62 | 5.67 | 5.67 | -0.07 (-1.22%) | 27,221,490 |
13 Mar 2024 | CNY | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 23,496,717 |
12 Mar 2024 | CNY | 5.83 | 5.86 | 5.71 | 5.78 | 5.78 | -0.09 (-1.53%) | 35,160,029 |
11 Mar 2024 | CNY | 5.91 | 5.93 | 5.8 | 5.87 | 5.87 | -0.05 (-0.84%) | 29,089,307 |
8 Mar 2024 | CNY | 5.9 | 5.99 | 5.84 | 5.92 | 5.92 | -0.11 (-1.82%) | 29,136,368 |
7 Mar 2024 | CNY | 5.88 | 6.06 | 5.82 | 6.03 | 6.03 | +0.15 (+2.55%) | 41,060,018 |
6 Mar 2024 | CNY | 5.71 | 5.98 | 5.68 | 5.88 | 5.88 | +0.2 (+3.52%) | 38,447,650 |
5 Mar 2024 | CNY | 5.74 | 5.74 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 12,010,564 |
4 Mar 2024 | CNY | 5.78 | 5.81 | 5.66 | 5.77 | 5.77 | -0.02 (-0.35%) | 15,810,829 |
1 Mar 2024 | CNY | 5.75 | 5.83 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 20,246,511 |
29 Feb 2024 | CNY | 5.5 | 5.78 | 5.49 | 5.78 | 5.78 | +0.21 (+3.77%) | 27,752,112 |
28 Feb 2024 | CNY | 5.86 | 5.9 | 5.56 | 5.57 | 5.57 | -0.28 (-4.79%) | 42,673,632 |
27 Feb 2024 | CNY | 5.8 | 5.88 | 5.72 | 5.85 | 5.85 | +0.06 (+1.04%) | 24,777,408 |
26 Feb 2024 | CNY | 5.82 | 5.9 | 5.73 | 5.79 | 5.79 | +0.02 (+0.35%) | 24,372,605 |
23 Feb 2024 | CNY | 5.72 | 5.8 | 5.67 | 5.77 | 5.77 | +0.03 (+0.52%) | 18,442,888 |
22 Feb 2024 | CNY | 5.65 | 5.79 | 5.65 | 5.74 | 5.74 | +0.04 (+0.70%) | 18,436,370 |
21 Feb 2024 | CNY | 5.6 | 5.81 | 5.56 | 5.7 | 5.7 | +0.07 (+1.24%) | 22,399,372 |
20 Feb 2024 | CNY | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | -0.03 (-0.53%) | 17,143,568 |
19 Feb 2024 | CNY | 5.59 | 5.75 | 5.57 | 5.66 | 5.66 | +0.11 (+1.98%) | 38,419,823 |
8 Feb 2024 | CNY | 5.36 | 5.63 | 5.07 | 5.55 | 5.55 | +0.31 (+5.92%) | 51,470,915 |
7 Feb 2024 | CNY | 5 | 5.37 | 4.96 | 5.24 | 5.24 | +0.22 (+4.38%) | 37,566,324 |
6 Feb 2024 | CNY | 4.75 | 5.07 | 4.56 | 5.02 | 5.02 | +0.25 (+5.24%) | 38,451,876 |
5 Feb 2024 | CNY | 5.03 | 5.05 | 4.67 | 4.77 | 4.77 | -0.32 (-6.29%) | 37,164,735 |
2 Feb 2024 | CNY | 5.23 | 5.33 | 4.95 | 5.09 | 5.09 | -0.11 (-2.12%) | 34,698,570 |
1 Feb 2024 | CNY | 5.35 | 5.38 | 5.16 | 5.2 | 5.2 | -0.17 (-3.17%) | 29,951,438 |
31 Jan 2024 | CNY | 5.58 | 5.63 | 5.37 | 5.37 | 5.37 | -0.23 (-4.11%) | 26,783,766 |
30 Jan 2024 | CNY | 5.59 | 5.77 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 26,657,023 |
29 Jan 2024 | CNY | 5.79 | 5.85 | 5.6 | 5.62 | 5.62 | -0.17 (-2.94%) | 26,355,744 |